Italia markets closed
FTSE MIB
32.665,21 -944,64 (-2,81%) Dow Jones
38.551,80 -95,30 (-0,25%) Nasdaq
17.671,64 +4,08 (+0,02%) Nikkei 225
38.814,56 +94,09 (+0,24%) Petrolio
78,57 -0,05 (-0,06%) Bitcoin EUR
61.191,57 -1.093,61 (-1,76%)
Russell 2000 (^RUT)
Chicago Options - Chicago Options Prezzo differito. Valuta in USD.
Aggiungi a watchlist
In data: 03:27PM EDT. Mercato aperto.
Prezzo d'esercizio:2160.00
Opzioni d'acquistoper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614C02160000 | 2024-06-12 2:22PM EDT | 2024-06-14 | 0.65 | 0.00 | 0.05 | 0.00 | - | 57 | 122 | 51.95% |
| RUTW240617C02160000 | 2024-06-13 10:24AM EDT | 2024-06-17 | 0.08 | 0.00 | 0.05 | 0.00 | - | 5 | 18 | 25.98% |
| RUTW240618C02160000 | 2024-06-12 2:44PM EDT | 2024-06-18 | 1.11 | 0.00 | 0.05 | 0.00 | - | - | 19 | 23.19% |
| RUTW240620C02160000 | 2024-06-13 2:58PM EDT | 2024-06-20 | 0.18 | 0.00 | 0.15 | 0.00 | - | 6 | 48 | 22.07% |
| RUT240621C02160000 | 2024-06-14 11:29AM EDT | 2024-06-21 | 0.14 | 0.05 | 0.10 | -0.10 | -41.67% | 9 | 365 | 19.73% |
| RUTW240624C02160000 | 2024-06-13 11:27AM EDT | 2024-06-24 | 0.43 | 0.05 | 0.20 | 0.00 | - | 11 | 22 | 18.23% |
| RUTW240625C02160000 | 2024-06-11 10:32AM EDT | 2024-06-25 | 1.03 | 0.15 | 0.25 | 0.00 | - | - | 2 | 17.95% |
| RUTW240626C02160000 | 2024-06-12 3:59PM EDT | 2024-06-26 | 2.25 | 0.25 | 0.35 | 0.00 | - | - | 60 | 18.04% |
| RUTW240628C02160000 | 2024-06-14 10:21AM EDT | 2024-06-28 | 0.80 | 0.60 | 0.75 | -0.70 | -46.67% | 1 | 437 | 18.82% |
| RUTW240703C02160000 | 2024-06-14 2:59PM EDT | 2024-07-03 | 1.25 | 1.20 | 1.35 | -1.01 | -44.69% | 20 | 5 | 18.04% |
| RUTW240705C02160000 | 2024-06-14 3:08PM EDT | 2024-07-05 | 1.62 | 1.50 | 1.70 | -1.61 | -49.85% | 37 | 15 | 17.97% |
| RUTW240712C02160000 | 2024-06-14 9:39AM EDT | 2024-07-12 | 3.56 | 3.40 | 3.80 | -3.81 | -51.70% | 10 | 15 | 18.63% |
| RUT240719C02160000 | 2024-06-14 3:22PM EDT | 2024-07-19 | 5.05 | 5.00 | 5.30 | -3.95 | -43.89% | 88 | 205 | 18.18% |
| RUTW240726C02160000 | 2024-06-11 2:59PM EDT | 2024-07-26 | 11.45 | 7.10 | 7.50 | 0.00 | - | 4 | 6 | 18.32% |
| RUTW240731C02160000 | 2024-06-14 2:10PM EDT | 2024-07-31 | 8.92 | 8.70 | 9.20 | -5.05 | -36.15% | 3 | 68 | 18.43% |
| RUT240816C02160000 | 2024-06-13 3:45PM EDT | 2024-08-16 | 20.88 | 14.20 | 14.60 | 0.00 | - | 100 | 272 | 18.62% |
| RUTW240830C02160000 | 2024-06-14 2:33PM EDT | 2024-08-30 | 19.40 | 19.10 | 19.70 | -17.08 | -46.82% | 24 | 12 | 18.87% |
| RUT240920C02160000 | 2024-06-07 3:38PM EDT | 2024-09-20 | 34.45 | 26.60 | 27.10 | 0.00 | - | 1 | 50 | 19.11% |
| RUTW241031C02160000 | 2024-06-04 10:12AM EDT | 2024-10-31 | 57.22 | 40.50 | 42.50 | 0.00 | - | 183 | 366 | 19.84% |
| RUTW241129C02160000 | 2024-06-07 3:13PM EDT | 2024-11-29 | 64.11 | 53.40 | 55.30 | 0.00 | - | 10 | 86 | 20.72% |
| RUT250321C02160000 | 2024-05-10 3:59PM EDT | 2025-03-21 | 133.20 | 100.20 | 105.20 | 0.00 | - | - | 5 | 23.63% |
| RUTW250331C02160000 | 2024-04-29 3:49PM EDT | 2025-03-31 | 120.80 | 114.00 | 117.70 | 0.00 | - | 1 | 1 | 25.03% |
Opzioni di venditaper14 giugno 2024
| Codice | Data ultimo scambio | Scadenza | Ultimo prezzo | Denaro | Domanda | Variazione | % variazione | Volume | Open Interest | Volatilità implicita |
|---|---|---|---|---|---|---|---|---|---|---|
| RUTW240614P02160000 | 2024-05-20 3:16PM EDT | 2024-06-14 | 65.80 | 155.00 | 156.80 | 0.00 | - | 4 | 18 | 63.09% |
| RUT240621P02160000 | 2024-06-12 2:42PM EDT | 2024-06-21 | 89.14 | 153.80 | 155.90 | 0.00 | - | 2 | 57 | 22.36% |
| RUT240719P02160000 | 2024-05-20 1:14PM EDT | 2024-07-19 | 75.98 | 150.70 | 152.80 | 0.00 | - | 28 | 16 | 0.00% |
| RUTW240731P02160000 | 2024-04-09 3:55PM EDT | 2024-07-31 | 117.80 | 105.70 | 107.60 | 0.00 | - | 2 | 11 | 0.00% |
| RUT240816P02160000 | 2024-06-12 10:37AM EDT | 2024-08-16 | 91.29 | 152.10 | 154.70 | 0.00 | - | 1 | 2 | 0.00% |
| RUTW240830P02160000 | 2024-05-31 9:57AM EDT | 2024-08-30 | 109.90 | 153.20 | 155.30 | 0.00 | - | 1 | 3 | 0.00% |
| RUT240920P02160000 | 2024-05-23 1:18PM EDT | 2024-09-20 | 118.43 | 156.50 | 158.10 | 0.00 | - | 4 | 20 | 9.20% |
| RUTW241031P02160000 | 2024-05-01 3:22PM EDT | 2024-10-31 | 172.38 | 116.60 | 119.50 | 0.00 | - | - | 3 | 0.00% |
| RUT250321P02160000 | 2024-05-23 1:18PM EDT | 2025-03-21 | 152.23 | 178.70 | 180.50 | 0.00 | - | 4 | 42 | 10.96% |
© 2024 Yahoo. Tutti i diritti riservati.